U.S. markets closed

ProShares Short VIX Short-Term Futures ETF (SVXY)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
49.49+0.06 (+0.12%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY210416C000260002021-03-05 11:39AM EDT26.0013.7719.5524.500.00-11382.62%
SVXY210416C000290002021-03-05 11:39AM EDT29.0011.0016.5021.450.00-11324.61%
SVXY210416C000310002021-03-05 12:08PM EDT31.009.8014.5019.450.00-400292.19%
SVXY210416C000320002021-03-01 5:03PM EDT32.0011.0012.8517.500.00-25121.88%
SVXY210416C000330002021-04-01 3:51PM EDT33.0014.9514.0019.000.00-2828112.50%
SVXY210416C000340002021-03-19 11:20AM EDT34.0010.5213.0018.000.00-11106.25%
SVXY210416C000350002021-04-08 11:31AM EDT35.0014.9312.0017.000.00-49049698.44%
SVXY210416C000360002021-03-18 2:36PM EDT36.007.8011.0016.000.00--290.63%
SVXY210416C000370002021-03-15 12:05PM EDT37.007.0710.0515.000.00-1198.44%
SVXY210416C000380002021-04-07 3:42PM EDT38.0011.019.0014.000.00-12212376.56%
SVXY210416C000390002021-04-08 2:19PM EDT39.0011.258.0013.000.00-11070.31%
SVXY210416C000395002021-04-09 2:31PM EDT39.5010.187.5512.50+2.27+28.70%2178.91%
SVXY210416C000400002021-04-07 11:47AM EDT40.009.347.0512.000.00-130575.00%
SVXY210416C000410002021-04-05 11:05AM EDT41.007.646.0011.000.00-505556.25%
SVXY210416C000420002021-04-09 12:44PM EDT42.006.975.008.00+0.17+2.50%4127110.94%
SVXY210416C000430002021-04-09 2:12PM EDT43.006.584.059.00+0.19+2.97%332152.73%
SVXY210416C000435002021-03-30 2:25PM EDT43.503.973.558.500.00--1193.07%
SVXY210416C000440002021-04-09 3:48PM EDT44.006.013.958.00+0.41+7.32%839286.72%
SVXY210416C000445002021-04-09 3:57PM EDT44.505.233.706.80+1.44+37.99%32166.02%
SVXY210416C000450002021-04-09 2:15PM EDT45.004.753.555.25+0.35+7.95%226290.33%
SVXY210416C000455002021-04-06 10:24AM EDT45.503.702.916.400.00-1279.30%
SVXY210416C000460002021-04-09 3:50PM EDT46.003.833.454.25+0.23+6.39%5914557.03%
SVXY210416C000465002021-04-08 9:48AM EDT46.503.032.875.650.00-1593.75%
SVXY210416C000470002021-04-09 3:55PM EDT47.002.990.503.40-0.01-0.33%14419971.39%
SVXY210416C000475002021-04-09 10:45AM EDT47.502.052.155.00+0.35+20.59%10491.60%
SVXY210416C000480002021-04-09 3:58PM EDT48.001.880.992.40-0.20-9.62%20166757.28%
SVXY210416C000485002021-04-09 3:05PM EDT48.501.520.005.00+0.02+1.33%102972.66%
SVXY210416C000490002021-04-09 1:55PM EDT49.001.100.515.00-0.34-23.61%653792.04%
SVXY210416C000495002021-04-09 3:05PM EDT49.500.770.200.99-0.16-17.20%9012136.38%
SVXY210416C000500002021-04-09 4:14PM EDT50.000.500.420.50-0.09-15.25%33976826.47%
SVXY210416C000510002021-04-09 4:06PM EDT51.001.270.051.25+1.02+408.00%7724468.85%
SVXY210416C000515002021-04-09 3:56PM EDT51.500.130.010.54+0.01+8.33%323246.88%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY210416P000150002021-04-05 11:51AM EDT15.000.110.000.810.00--1527.34%
SVXY210416P000200002021-04-05 11:37AM EDT20.000.100.005.000.00-5104682.62%
SVXY210416P000230002021-03-09 4:37PM EDT23.000.300.005.000.00-15594.34%
SVXY210416P000250002021-04-09 2:52PM EDT25.000.100.000.16+0.01+11.11%2531237.50%
SVXY210416P000260002021-03-05 1:47PM EDT26.000.470.000.280.00-203102246.88%
SVXY210416P000270002021-03-05 1:56PM EDT27.000.510.000.290.00-154283235.16%
SVXY210416P000280002021-03-29 9:30AM EDT28.000.190.000.480.00-1087244.92%
SVXY210416P000290002021-03-12 2:21PM EDT29.000.350.005.000.00-1103450.98%
SVXY210416P000300002021-04-09 1:35PM EDT30.000.160.020.82+0.06+60.00%101,299247.66%
SVXY210416P000310002021-03-24 9:30AM EDT31.000.240.000.870.00-15236.13%
SVXY210416P000320002021-03-22 1:42PM EDT32.000.080.000.860.00-16222.27%
SVXY210416P000330002021-03-30 1:46PM EDT33.000.270.005.000.00-114371.19%
SVXY210416P000340002021-03-19 1:43PM EDT34.000.340.000.850.00-1292196.48%
SVXY210416P000350002021-03-30 9:56AM EDT35.000.150.000.390.00-21,094154.30%
SVXY210416P000360002021-04-01 10:06AM EDT36.000.250.000.760.00-1212167.58%
SVXY210416P000370002021-04-05 2:58PM EDT37.000.180.000.730.00-145154.49%
SVXY210416P000380002021-04-09 2:25PM EDT38.000.070.000.78-0.05-41.67%129145.70%
SVXY210416P000385002021-03-25 2:05PM EDT38.500.550.002.130.00--1191.80%
SVXY210416P000390002021-04-09 4:10PM EDT39.000.210.080.51+0.04+23.53%226166125.20%
SVXY210416P000395002021-03-26 1:24PM EDT39.500.300.005.000.00-11257.42%
SVXY210416P000400002021-04-09 1:58PM EDT40.000.170.001.21+0.01+6.25%7381140.92%
SVXY210416P000405002021-04-05 9:30AM EDT40.500.220.001.720.00-111152.25%
SVXY210416P000410002021-04-08 3:37PM EDT41.000.180.000.620.00-823105.86%
SVXY210416P000415002021-03-29 10:45AM EDT41.500.870.101.750.00-12143.46%
SVXY210416P000420002021-04-09 3:47PM EDT42.000.220.110.70+0.16+266.67%197103.13%
SVXY210416P000425002021-04-01 9:46AM EDT42.500.460.000.710.00-257293.95%
SVXY210416P000430002021-04-06 2:08PM EDT43.000.310.000.660.00-13086.72%
SVXY210416P000435002021-04-09 3:44PM EDT43.500.210.005.00-0.07-25.00%2622192.63%
SVXY210416P000440002021-04-09 3:47PM EDT44.000.240.051.69+0.02+9.09%21292108.59%
SVXY210416P000445002021-04-07 1:48PM EDT44.500.350.000.460.00-51163.67%
SVXY210416P000450002021-04-09 2:25PM EDT45.000.180.150.60-0.08-30.77%176068.75%
SVXY210416P000455002021-04-09 12:12PM EDT45.500.310.055.00-0.05-13.89%1914161.43%
SVXY210416P000460002021-04-09 1:48PM EDT46.000.340.010.49+0.09+36.00%1021750.20%
SVXY210416P000465002021-04-08 9:42AM EDT46.500.360.000.660.00-42166.70%
SVXY210416P000470002021-04-08 1:15PM EDT47.000.350.000.40-0.08-18.60%12447.95%
SVXY210416P000475002021-04-09 3:34PM EDT47.500.350.100.60-0.36-50.70%3451.17%
SVXY210416P000480002021-04-09 3:48PM EDT48.000.520.000.670.00-271047.56%
SVXY210416P000485002021-04-09 3:34PM EDT48.500.570.520.94-0.12-17.39%5850.98%
SVXY210416P000490002021-04-09 3:56PM EDT49.000.710.000.75-0.03-4.05%383835.84%
SVXY210416P000495002021-04-09 3:22PM EDT49.500.750.861.24-0.10-11.76%101045.17%
SVXY210416P000500002021-04-09 2:54PM EDT50.000.980.865.00-0.09-8.41%1856397.12%
SVXY210416P000510002021-04-08 1:20PM EDT51.001.651.362.520.00-12512559.67%
SVXY210416P000520002021-04-08 9:40AM EDT52.002.701.193.350.00-1765.23%
SVXY210416P000550002021-04-05 9:53AM EDT55.007.463.058.000.00-10164.89%